Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 124.42 | 125.19 | 123.37 | 124.08 | 1,151,276 | +0.23(+0.19%) |
Oct 30, 2018 | 120.15 | 124.03 | 119.37 | 123.85 | 1,354,570 | +3.94(+3.29%) |
Oct 29, 2018 | 121.81 | 122.28 | 118.84 | 119.91 | 1,283,468 | -0.29(-0.24%) |
Oct 26, 2018 | 118.80 | 120.99 | 117.08 | 120.20 | 1,308,541 | +0.34(+0.29%) |
Oct 25, 2018 | 119.10 | 120.53 | 118.23 | 119.85 | 760,268 | +2.04(+1.73%) |
Oct 24, 2018 | 119.66 | 120.50 | 117.60 | 117.81 | 1,010,772 | -2.03(-1.70%) |
Oct 23, 2018 | 118.59 | 120.78 | 117.65 | 119.84 | 1,523,435 | +0.01(+0.01%) |
Oct 22, 2018 | 119.97 | 120.50 | 118.28 | 119.84 | 916,497 | +0.51(+0.42%) |
Oct 19, 2018 | 117.78 | 119.95 | 117.63 | 119.33 | 1,194,988 | +1.94(+1.65%) |
Oct 18, 2018 | 118.58 | 118.63 | 116.55 | 117.39 | 900,182 | -1.17(-0.99%) |
Oct 17, 2018 | 117.77 | 119.39 | 117.70 | 118.57 | 984,491 | +0.60(+0.51%) |
Oct 16, 2018 | 114.08 | 118.03 | 113.86 | 117.97 | 1,808,945 | +5.06(+4.48%) |
Oct 15, 2018 | 111.50 | 114.06 | 111.16 | 112.91 | 2,333,111 | +0.61(+0.54%) |
Oct 12, 2018 | 115.71 | 115.91 | 111.21 | 112.30 | 1,714,254 | -1.47(-1.29%) |
Oct 11, 2018 | 114.94 | 115.62 | 112.81 | 113.76 | 2,175,847 | -1.17(-1.02%) |
Oct 10, 2018 | 118.27 | 118.27 | 114.77 | 114.94 | 1,828,884 | -2.99(-2.54%) |
Oct 09, 2018 | 118.88 | 119.66 | 117.85 | 117.93 | 3,238,243 | -1.68(-1.41%) |
Oct 08, 2018 | 118.86 | 119.91 | 118.33 | 119.61 | 1,306,882 | +0.75(+0.64%) |
Oct 05, 2018 | 117.54 | 119.01 | 117.54 | 118.86 | 1,399,243 | +1.01(+0.86%) |
Oct 04, 2018 | 116.28 | 117.88 | 114.06 | 117.85 | 2,277,183 | +0.80(+0.68%) |
Oct 03, 2018 | 119.57 | 119.68 | 117.00 | 117.05 | 1,235,590 | -2.52(-2.11%) |
Oct 02, 2018 | 119.11 | 119.89 | 118.79 | 119.57 | 1,325,749 | +0.81(+0.68%) |
Oct 01, 2018 | 119.63 | 120.99 | 118.33 | 118.76 | 1,504,048 | -0.57(-0.47%) |
Sep 28, 2018 | 118.58 | 120.56 | 118.58 | 119.33 | 4,533,027 | +0.50(+0.42%) |
Sep 27, 2018 | 117.50 | 118.96 | 117.50 | 118.83 | 1,723,140 | +1.31(+1.12%) |
Sep 26, 2018 | 117.24 | 118.35 | 116.18 | 117.52 | 1,410,829 | -0.03(-0.02%) |
Sep 25, 2018 | 119.12 | 119.75 | 117.32 | 117.55 | 2,007,250 | -1.39(-1.17%) |
Sep 24, 2018 | 120.00 | 120.98 | 118.79 | 118.94 | 1,373,513 | -1.54(-1.28%) |
Sep 21, 2018 | 119.97 | 121.53 | 119.66 | 120.48 | 2,747,306 | +1.10(+0.92%) |
Sep 20, 2018 | 118.29 | 119.82 | 117.61 | 119.38 | 2,339,760 | +2.05(+1.75%) |
Sep 19, 2018 | 118.13 | 118.78 | 116.61 | 117.33 | 1,380,122 | -0.63(-0.53%) |
Sep 18, 2018 | 116.62 | 118.31 | 116.25 | 117.97 | 1,228,870 | +1.50(+1.29%) |
Sep 17, 2018 | 116.24 | 117.27 | 115.41 | 116.46 | 1,973,440 | -0.01(-0.01%) |
Sep 14, 2018 | 117.71 | 118.00 | 115.68 | 116.47 | 1,906,070 | -0.62(-0.53%) |
Sep 13, 2018 | 115.34 | 118.31 | 114.21 | 117.09 | 8,019,520 | +5.19(+4.64%) |
Sep 12, 2018 | 108.71 | 112.77 | 108.32 | 111.91 | 2,165,573 | +3.28(+3.02%) |
Sep 11, 2018 | 107.90 | 109.92 | 106.34 | 108.63 | 1,213,620 | -1.14(-1.04%) |
Sep 10, 2018 | 108.79 | 109.89 | 108.53 | 109.77 | 703,035 | +1.36(+1.25%) |
Sep 07, 2018 | 110.26 | 110.57 | 108.14 | 108.42 | 744,075 | -2.41(-2.17%) |
Sep 06, 2018 | 109.05 | 111.74 | 109.05 | 110.82 | 1,743,608 | +1.84(+1.69%) |
Sep 05, 2018 | 110.34 | 110.80 | 108.86 | 108.98 | 1,097,727 | -1.60(-1.44%) |
Sep 04, 2018 | 110.81 | 110.98 | 109.29 | 110.58 | 893,143 | -0.60(-0.54%) |
Aug 31, 2018 | 111.17 | 111.17 | 111.17 | 0 | +0.35(+0.32%) | |
Aug 30, 2018 | 111.03 | 111.48 | 110.17 | 110.82 | 555,017 | -0.33(-0.30%) |
Aug 29, 2018 | 111.26 | 111.30 | 110.38 | 111.16 | 461,410 | -0.11(-0.10%) |
Aug 28, 2018 | 111.99 | 112.26 | 110.98 | 111.27 | 413,099 | -0.71(-0.63%) |
Aug 27, 2018 | 112.60 | 112.61 | 111.74 | 111.97 | 560,330 | -0.41(-0.36%) |
Aug 24, 2018 | 111.93 | 112.42 | 110.99 | 112.39 | 311,740 | +0.75(+0.67%) |
Aug 23, 2018 | 111.89 | 112.07 | 111.31 | 111.63 | 590,079 | -0.66(-0.59%) |
Aug 22, 2018 | 113.66 | 113.66 | 111.92 | 112.29 | 402,908 | -1.28(-1.13%) |
Aug 21, 2018 | 114.22 | 114.77 | 113.24 | 113.57 | 633,186 | -0.51(-0.45%) |
Aug 20, 2018 | 113.28 | 114.22 | 112.98 | 114.08 | 574,291 | +1.31(+1.17%) |
Aug 17, 2018 | 112.52 | 113.35 | 112.34 | 112.77 | 1,864,466 | +0.46(+0.41%) |
Aug 16, 2018 | 112.45 | 112.83 | 112.13 | 112.31 | 505,922 | +0.39(+0.35%) |
Aug 15, 2018 | 111.63 | 112.02 | 110.72 | 111.92 | 588,001 | -0.12(-0.11%) |
Aug 14, 2018 | 112.00 | 113.17 | 111.98 | 112.03 | 538,502 | +0.04(+0.04%) |
Aug 13, 2018 | 112.98 | 113.66 | 111.56 | 111.99 | 668,714 | -0.99(-0.88%) |
Aug 10, 2018 | 114.12 | 114.75 | 112.94 | 112.98 | 801,149 | -1.74(-1.52%) |
Aug 09, 2018 | 115.10 | 115.51 | 114.49 | 114.72 | 627,856 | +0.16(+0.14%) |
Aug 08, 2018 | 114.83 | 115.78 | 112.69 | 114.56 | 902,382 | +0.03(+0.02%) |
Aug 07, 2018 | 114.75 | 115.38 | 113.78 | 114.53 | 948,402 | +0.11(+0.10%) |
Aug 06, 2018 | 113.90 | 115.60 | 112.99 | 114.42 | 905,552 | -0.08(-0.07%) |
Aug 03, 2018 | 113.31 | 114.73 | 113.23 | 114.51 | 788,023 | +1.73(+1.54%) |
Aug 02, 2018 | 112.66 | 113.30 | 112.22 | 112.78 | 783,435 | -0.18(-0.16%) |